NIFTY 50 19,200 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹7.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹7.2 | ₹7.4 | ₹6 | ₹6.5 | 42,351 | 1,57,900 |
| 1 Dec 2021 | ₹6.25 | ₹6.65 | ₹5.25 | ₹6.2 | 21,403 | 1,48,850 |
| 2 Dec 2021 | ₹5.85 | ₹6 | ₹4.3 | ₹4.85 | 20,703 | 1,42,350 |
| 3 Dec 2021 | ₹4.6 | ₹6.1 | ₹4.2 | ₹4.5 | 12,002 | 1,37,600 |
| 6 Dec 2021 | ₹4.55 | ₹6 | ₹3.3 | ₹5.2 | 4,551 | 1,36,200 |
| 7 Dec 2021 | ₹4.15 | ₹4.6 | ₹3.65 | ₹4.4 | 6,801 | 1,32,850 |
| 8 Dec 2021 | ₹4.45 | ₹5.15 | ₹3.5 | ₹5.1 | 8,651 | 1,31,250 |
| 9 Dec 2021 | ₹3.8 | ₹3.8 | ₹3.1 | ₹3.6 | 21,601 | 1,30,000 |
| 10 Dec 2021 | ₹3.4 | ₹3.8 | ₹2.85 | ₹3.1 | 5,901 | 1,29,650 |
| 13 Dec 2021 | ₹2.95 | ₹4.15 | ₹2.2 | ₹3.45 | 50,801 | 1,30,150 |
| 14 Dec 2021 | ₹3.7 | ₹3.7 | ₹2.9 | ₹3.3 | 8,851 | 1,28,450 |
| 15 Dec 2021 | ₹3.5 | ₹3.95 | ₹2.6 | ₹3 | 5,251 | 1,27,400 |
| 16 Dec 2021 | ₹3.15 | ₹5.95 | ₹2.2 | ₹2.55 | 15,551 | 1,27,950 |
| 17 Dec 2021 | ₹2.2 | ₹3 | ₹2 | ₹2.8 | 26,851 | 1,27,500 |
| 20 Dec 2021 | ₹2.9 | ₹3.7 | ₹2.1 | ₹2.5 | 17,101 | 1,26,450 |
| 21 Dec 2021 | ₹2.1 | ₹2.3 | ₹1.65 | ₹1.65 | 11,702 | 1,27,400 |
| 22 Dec 2021 | ₹2.15 | ₹2.15 | ₹1.45 | ₹1.5 | 4,801 | 1,26,050 |
| 23 Dec 2021 | ₹2.25 | ₹2.25 | ₹1.2 | ₹1.35 | 9,151 | 1,26,350 |
| 24 Dec 2021 | ₹1.5 | ₹1.65 | ₹0.7 | ₹0.75 | 5,74,001 | 1,26,850 |
| 27 Dec 2021 | ₹1 | ₹1 | ₹0.45 | ₹0.5 | 4,62,252 | 1,26,800 |
| 28 Dec 2021 | ₹0.4 | ₹0.8 | ₹0.4 | ₹0.45 | 4,97,651 | 1,28,050 |
| 29 Dec 2021 | ₹0.35 | ₹0.7 | ₹0.15 | ₹0.2 | 4,37,352 | 1,27,300 |
| 30 Dec 2021 | ₹0.45 | ₹0.6 | ₹0.05 | ₹0.1 | 2,17,901 | 1,30,350 |